Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1993-02-23 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 1996
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 1996-12-31 | $16.56 | $17.42 | 1,081,600 | — | — |
| 1996-12-30 | $16.91 | $17.78 | 820,800 | — | — |
| 1996-12-27 | $16.81 | $17.68 | 1,043,200 | — | — |
| 1996-12-26 | $16.84 | $17.72 | 1,451,600 | — | — |
| 1996-12-24 | $16.94 | $17.82 | 600,800 | — | — |
| 1996-12-23 | $16.88 | $17.75 | 884,800 | — | — |
| 1996-12-20 | $16.75 | $17.62 | 2,887,600 | — | — |
| 1996-12-19 | $16.78 | $17.65 | 1,349,200 | — | — |
| 1996-12-18 | $16.72 | $17.59 | 1,787,200 | — | — |
| 1996-12-17 | $16.50 | $17.36 | 2,828,000 | — | — |
| 1996-12-16 | $16.13 | $16.96 | 1,624,800 | — | — |
| 1996-12-13 | $16.16 | $16.99 | 1,696,000 | — | — |
| 1996-12-12 | $16.09 | $16.93 | 1,232,000 | — | — |
| 1996-12-11 | $16.28 | $17.13 | 1,573,600 | — | — |
| 1996-12-10 | $16.44 | $17.29 | 737,200 | — | — |
| 1996-12-09 | $16.47 | $17.32 | 1,082,400 | — | — |
| 1996-12-06 | $16.38 | $17.22 | 1,353,200 | — | — |
| 1996-12-05 | $16.56 | $17.42 | 944,400 | — | — |
| 1996-12-04 | $16.41 | $17.26 | 1,446,800 | — | — |
| 1996-12-03 | $16.66 | $17.52 | 1,014,800 | — | — |
| 1996-12-02 | $16.91 | $17.78 | 980,400 | — | — |
| 1996-11-29 | $17.09 | $17.98 | 550,800 | — | — |
| 1996-11-27 | $16.97 | $17.85 | 982,000 | — | — |
| 1996-11-26 | $17.00 | $17.82 | 1,896,400 | — | — |
| 1996-11-25 | $17.00 | $17.82 | 1,666,400 | — | — |
| 1996-11-22 | $16.66 | $17.46 | 1,318,800 | — | — |
| 1996-11-21 | $16.22 | $17.00 | 646,400 | — | — |
| 1996-11-20 | $16.13 | $16.91 | 1,057,200 | — | — |
| 1996-11-19 | $16.03 | $16.81 | 1,835,200 | — | — |
| 1996-11-18 | $16.09 | $16.87 | 1,362,400 | — | — |
| 1996-11-15 | $16.06 | $16.84 | 1,422,800 | — | — |
| 1996-11-14 | $16.06 | $16.84 | 1,574,000 | — | — |
| 1996-11-13 | $16.03 | $16.81 | 775,600 | — | — |
| 1996-11-12 | $15.72 | $16.48 | 1,124,000 | — | — |
| 1996-11-11 | $15.75 | $16.51 | 620,400 | — | — |
| 1996-11-08 | $15.88 | $16.64 | 2,656,400 | — | — |
| 1996-11-07 | $15.72 | $16.48 | 1,775,600 | — | — |
| 1996-11-06 | $15.50 | $16.25 | 1,798,800 | — | — |
| 1996-11-05 | $15.28 | $16.02 | 2,433,600 | — | — |
| 1996-11-04 | $14.81 | $15.53 | 703,600 | — | — |
| 1996-11-01 | $14.84 | $15.56 | 1,674,800 | — | — |
| 1996-10-31 | $14.72 | $15.43 | 1,897,600 | — | — |
| 1996-10-30 | $14.72 | $15.43 | 1,584,000 | — | — |
| 1996-10-29 | $14.78 | $15.50 | 2,612,000 | — | — |
| 1996-10-28 | $14.34 | $15.04 | 972,400 | — | — |
| 1996-10-25 | $14.56 | $15.27 | 1,966,800 | — | — |
| 1996-10-24 | $14.78 | $15.50 | 1,095,600 | — | — |
| 1996-10-23 | $14.94 | $15.66 | 1,627,200 | — | — |
| 1996-10-22 | $14.66 | $15.37 | 960,800 | — | — |
| 1996-10-21 | $14.88 | $15.60 | 1,318,800 | — | — |
| 1996-10-18 | $15.13 | $15.86 | 1,778,800 | — | — |
| 1996-10-17 | $15.00 | $15.73 | 1,888,800 | — | — |
| 1996-10-16 | $14.63 | $15.33 | 998,400 | — | — |
| 1996-10-15 | $14.72 | $15.43 | 1,227,600 | — | — |
| 1996-10-14 | $14.69 | $15.40 | 949,200 | — | — |
| 1996-10-11 | $14.50 | $15.20 | 1,211,200 | — | — |
| 1996-10-10 | $14.44 | $15.14 | 1,107,200 | — | — |
| 1996-10-09 | $14.47 | $15.17 | 4,015,600 | — | — |
| 1996-10-08 | $14.19 | $14.87 | 998,000 | — | — |
| 1996-10-07 | $14.41 | $15.10 | 1,104,800 | — | — |
| 1996-10-04 | $14.31 | $15.01 | 1,776,400 | — | — |
| 1996-10-03 | $14.09 | $14.78 | 1,300,800 | — | — |
| 1996-10-02 | $14.19 | $14.87 | 2,556,800 | — | — |
| 1996-10-01 | $13.91 | $14.58 | 2,266,800 | — | — |
| 1996-09-30 | $13.75 | $14.42 | 1,306,800 | — | — |
| 1996-09-27 | $13.63 | $14.28 | 1,380,800 | — | — |
| 1996-09-26 | $13.63 | $14.28 | 1,916,400 | — | — |
| 1996-09-25 | $13.22 | $13.86 | 1,490,000 | — | — |
| 1996-09-24 | $13.22 | $13.86 | 1,011,600 | — | — |
| 1996-09-23 | $13.34 | $13.99 | 1,292,400 | — | — |
| 1996-09-20 | $13.31 | $13.96 | 1,915,600 | — | — |
| 1996-09-19 | $13.19 | $13.83 | 1,411,200 | — | — |
| 1996-09-18 | $13.22 | $13.86 | 1,493,600 | — | — |
| 1996-09-17 | $13.28 | $13.92 | 3,175,600 | — | — |
| 1996-09-16 | $13.56 | $14.22 | 1,748,800 | — | — |
| 1996-09-13 | $13.44 | $14.09 | 2,836,400 | — | — |
| 1996-09-12 | $13.16 | $13.79 | 1,545,200 | — | — |
| 1996-09-11 | $12.94 | $13.56 | 1,457,600 | — | — |
| 1996-09-10 | $12.69 | $13.30 | 1,689,200 | — | — |
| 1996-09-09 | $12.94 | $13.56 | 2,212,800 | — | — |
| 1996-09-06 | $12.50 | $13.11 | 2,594,800 | — | — |
| 1996-09-05 | $12.44 | $13.04 | 1,927,200 | — | — |
| 1996-09-04 | $12.53 | $13.14 | 2,281,200 | — | — |
| 1996-09-03 | $12.56 | $13.17 | 3,028,800 | — | — |
| 1996-08-30 | $12.50 | $13.11 | 1,857,200 | — | — |
| 1996-08-29 | $12.59 | $13.20 | 1,498,400 | — | — |
| 1996-08-28 | $12.69 | $13.24 | 5,237,200 | — | — |
| 1996-08-27 | $12.78 | $13.34 | 1,609,200 | — | — |
| 1996-08-26 | $12.81 | $13.37 | 1,159,600 | — | — |
| 1996-08-23 | $12.94 | $13.51 | 1,493,200 | — | — |
| 1996-08-22 | $13.25 | $13.83 | 1,291,200 | — | — |
| 1996-08-21 | $13.03 | $13.60 | 1,342,000 | — | — |
| 1996-08-20 | $13.13 | $13.70 | 1,992,000 | — | — |
| 1996-08-19 | $13.03 | $13.60 | 1,723,200 | — | — |
| 1996-08-16 | $12.97 | $13.54 | 1,850,800 | — | — |
| 1996-08-15 | $12.94 | $13.51 | 936,800 | — | — |
| 1996-08-14 | $13.00 | $13.57 | 1,240,000 | — | — |
| 1996-08-13 | $12.97 | $13.54 | 1,601,600 | — | — |
| 1996-08-12 | $13.22 | $13.80 | 1,493,200 | — | — |
| 1996-08-09 | $13.31 | $13.90 | 2,506,000 | — | — |
| 1996-08-08 | $13.13 | $13.70 | 3,050,800 | — | — |
| 1996-08-07 | $13.31 | $13.90 | 4,215,600 | — | — |
| 1996-08-06 | $13.13 | $13.70 | 2,577,600 | — | — |
| 1996-08-05 | $13.34 | $13.93 | 1,652,000 | — | — |
| 1996-08-02 | $14.00 | $14.61 | 2,833,200 | — | — |
| 1996-08-01 | $13.19 | $13.77 | 3,118,800 | — | — |
| 1996-07-31 | $12.72 | $13.28 | 1,118,000 | — | — |
| 1996-07-30 | $12.75 | $13.31 | 1,720,400 | — | — |
| 1996-07-29 | $12.63 | $13.18 | 1,090,400 | — | — |
| 1996-07-26 | $12.63 | $13.18 | 1,782,400 | — | — |
| 1996-07-25 | $12.44 | $12.98 | 1,674,800 | — | — |
| 1996-07-24 | $12.31 | $12.85 | 3,202,800 | — | — |
| 1996-07-23 | $12.47 | $13.02 | 3,911,200 | — | — |
| 1996-07-22 | $12.44 | $12.98 | 2,175,200 | — | — |
| 1996-07-19 | $12.84 | $13.41 | 1,207,200 | — | — |
| 1996-07-18 | $13.06 | $13.64 | 2,674,800 | — | — |
| 1996-07-17 | $13.19 | $13.77 | 2,372,800 | — | — |
| 1996-07-16 | $12.97 | $13.54 | 3,058,800 | — | — |
| 1996-07-15 | $13.00 | $13.57 | 1,330,800 | — | — |
| 1996-07-12 | $13.28 | $13.86 | 1,818,000 | — | — |
| 1996-07-11 | $13.13 | $13.70 | 2,316,400 | — | — |
| 1996-07-10 | $13.47 | $14.06 | 1,902,000 | — | — |
| 1996-07-09 | $13.53 | $14.13 | 1,540,000 | — | — |
| 1996-07-08 | $13.34 | $13.93 | 2,041,600 | — | — |
| 1996-07-05 | $13.44 | $14.03 | 710,000 | — | — |
| 1996-07-03 | $13.97 | $14.58 | 1,308,000 | — | — |
| 1996-07-02 | $14.16 | $14.78 | 1,618,000 | — | — |
| 1996-07-01 | $14.41 | $15.04 | 1,351,200 | — | — |
| 1996-06-28 | $14.28 | $14.91 | 870,400 | — | — |
| 1996-06-27 | $14.19 | $14.81 | 1,155,200 | — | — |
| 1996-06-26 | $14.13 | $14.74 | 1,095,600 | — | — |
| 1996-06-25 | $13.91 | $14.52 | 1,287,600 | — | — |
| 1996-06-24 | $13.69 | $14.29 | 2,905,200 | — | — |
| 1996-06-21 | $14.00 | $14.61 | 4,839,200 | — | — |
| 1996-06-20 | $14.41 | $15.04 | 2,340,000 | — | — |
| 1996-06-19 | $14.63 | $15.27 | 831,600 | — | — |
| 1996-06-18 | $14.72 | $15.36 | 829,200 | — | — |
| 1996-06-17 | $14.84 | $15.50 | 862,000 | — | — |
| 1996-06-14 | $15.00 | $15.66 | 1,183,600 | — | — |
| 1996-06-13 | $14.97 | $15.63 | 2,477,600 | — | — |
| 1996-06-12 | $14.97 | $15.63 | 1,157,600 | — | — |
| 1996-06-11 | $15.09 | $15.76 | 1,517,600 | — | — |
| 1996-06-10 | $15.22 | $15.89 | 2,892,000 | — | — |
| 1996-06-07 | $15.22 | $15.89 | 1,337,600 | — | — |
| 1996-06-06 | $15.09 | $15.76 | 802,000 | — | — |
| 1996-06-05 | $15.22 | $15.89 | 898,000 | — | — |
| 1996-06-04 | $15.00 | $15.66 | 1,143,600 | — | — |
| 1996-06-03 | $14.78 | $15.43 | 857,600 | — | — |
| 1996-05-31 | $14.81 | $15.46 | 1,107,600 | — | — |
| 1996-05-30 | $15.06 | $15.72 | 999,600 | — | — |
| 1996-05-29 | $14.88 | $15.47 | 912,000 | — | — |
| 1996-05-28 | $15.09 | $15.70 | 908,000 | — | — |
| 1996-05-24 | $15.22 | $15.83 | 800,400 | — | — |
| 1996-05-23 | $15.06 | $15.67 | 2,291,200 | — | — |
| 1996-05-22 | $15.44 | $16.06 | 3,315,200 | — | — |
| 1996-05-21 | $15.13 | $15.73 | 3,287,600 | — | — |
| 1996-05-20 | $14.72 | $15.31 | 866,400 | — | — |
| 1996-05-17 | $14.63 | $15.21 | 1,136,800 | — | — |
| 1996-05-16 | $14.22 | $14.79 | 1,453,600 | — | — |
| 1996-05-15 | $14.41 | $14.98 | 1,701,600 | — | — |
| 1996-05-14 | $14.34 | $14.92 | 1,165,600 | — | — |
| 1996-05-13 | $14.41 | $14.98 | 1,538,400 | — | — |
| 1996-05-10 | $14.06 | $14.63 | 2,207,600 | — | — |
| 1996-05-09 | $13.69 | $14.24 | 1,590,400 | — | — |
| 1996-05-08 | $13.88 | $14.43 | 2,060,000 | — | — |
| 1996-05-07 | $13.56 | $14.11 | 1,721,200 | — | — |
| 1996-05-06 | $13.38 | $13.91 | 1,700,000 | — | — |
| 1996-05-03 | $13.38 | $13.91 | 2,676,400 | — | — |
| 1996-05-02 | $13.53 | $14.07 | 2,466,400 | — | — |
| 1996-05-01 | $13.77 | $14.32 | 1,616,000 | — | — |
| 1996-04-30 | $13.63 | $14.17 | 1,371,200 | — | — |
| 1996-04-29 | $13.66 | $14.20 | 1,047,200 | — | — |
| 1996-04-26 | $13.59 | $14.14 | 1,226,400 | — | — |
| 1996-04-25 | $13.47 | $14.01 | 1,086,400 | — | — |
| 1996-04-24 | $13.47 | $14.01 | 1,777,600 | — | — |
| 1996-04-23 | $13.53 | $14.07 | 2,964,800 | — | — |
| 1996-04-22 | $13.38 | $13.91 | 1,998,800 | — | — |
| 1996-04-19 | $13.34 | $13.88 | 2,295,600 | — | — |
| 1996-04-18 | $13.22 | $13.75 | 1,012,400 | — | — |
| 1996-04-17 | $13.22 | $13.75 | 827,600 | — | — |
| 1996-04-16 | $13.13 | $13.65 | 937,200 | — | — |
| 1996-04-15 | $13.44 | $13.98 | 1,331,200 | — | — |
| 1996-04-12 | $13.13 | $13.65 | 3,773,200 | — | — |
| 1996-04-11 | $12.81 | $13.33 | 2,175,600 | — | — |
| 1996-04-10 | $13.28 | $13.81 | 1,642,400 | — | — |
| 1996-04-09 | $13.50 | $14.04 | 1,952,400 | — | — |
| 1996-04-08 | $13.81 | $14.37 | 2,883,600 | — | — |
| 1996-04-04 | $14.63 | $15.21 | 1,138,400 | — | — |
| 1996-04-03 | $14.66 | $15.24 | 1,498,000 | — | — |
| 1996-04-02 | $14.84 | $15.44 | 1,702,800 | — | — |
| 1996-04-01 | $14.59 | $15.18 | 1,254,800 | — | — |
| 1996-03-29 | $14.31 | $14.89 | 1,218,800 | — | — |
| 1996-03-28 | $14.16 | $14.72 | 2,139,600 | — | — |
| 1996-03-27 | $14.13 | $14.69 | 1,331,200 | — | — |
| 1996-03-26 | $14.19 | $14.76 | 1,460,800 | — | — |
| 1996-03-25 | $13.94 | $14.50 | 1,735,600 | — | — |
| 1996-03-22 | $13.66 | $14.20 | 2,154,800 | — | — |
| 1996-03-21 | $13.47 | $14.01 | 1,435,600 | — | — |
| 1996-03-20 | $13.50 | $14.04 | 1,458,000 | — | — |
| 1996-03-19 | $13.31 | $13.85 | 1,267,600 | — | — |
| 1996-03-18 | $13.47 | $14.01 | 2,832,800 | — | — |
| 1996-03-15 | $13.38 | $13.91 | 2,967,200 | — | — |
| 1996-03-14 | $13.34 | $13.88 | 1,769,200 | — | — |
| 1996-03-13 | $13.19 | $13.72 | 1,422,400 | — | — |
| 1996-03-12 | $13.13 | $13.65 | 2,954,800 | — | — |
| 1996-03-11 | $12.97 | $13.49 | 3,151,200 | — | — |
| 1996-03-08 | $12.84 | $13.36 | 2,651,200 | — | — |
| 1996-03-07 | $13.47 | $14.01 | 1,018,000 | — | — |
| 1996-03-06 | $13.41 | $13.94 | 984,400 | — | — |
| 1996-03-05 | $13.47 | $14.01 | 1,567,200 | — | — |
| 1996-03-04 | $13.19 | $13.72 | 3,346,800 | — | — |
| 1996-03-01 | $13.28 | $13.81 | 3,311,200 | — | — |
| 1996-02-29 | $13.44 | $13.98 | 1,876,400 | — | — |
| 1996-02-28 | $13.66 | $14.20 | 1,812,000 | — | — |
| 1996-02-27 | $13.69 | $14.18 | 2,386,000 | — | — |
| 1996-02-26 | $13.78 | $14.28 | 1,548,000 | — | — |
| 1996-02-23 | $14.13 | $14.63 | 2,094,400 | — | — |
| 1996-02-22 | $13.88 | $14.37 | 2,485,200 | — | — |
| 1996-02-21 | $13.41 | $13.89 | 2,323,200 | — | — |
| 1996-02-20 | $13.19 | $13.66 | 4,329,600 | — | — |
| 1996-02-16 | $13.50 | $13.98 | 1,922,800 | — | — |
| 1996-02-15 | $13.66 | $14.15 | 2,675,200 | — | — |
| 1996-02-14 | $13.78 | $14.28 | 2,031,600 | — | — |
| 1996-02-13 | $13.97 | $14.47 | 2,113,200 | — | — |
| 1996-02-12 | $14.06 | $14.57 | 1,680,400 | — | — |
| 1996-02-09 | $13.84 | $14.34 | 1,465,600 | — | — |
| 1996-02-08 | $13.75 | $14.24 | 1,171,200 | — | — |
| 1996-02-07 | $13.59 | $14.08 | 788,400 | — | — |
| 1996-02-06 | $13.59 | $14.08 | 2,096,000 | — | — |
| 1996-02-05 | $13.47 | $13.95 | 1,027,600 | — | — |
| 1996-02-02 | $13.22 | $13.69 | 1,008,000 | — | — |
| 1996-02-01 | $13.44 | $13.92 | 2,098,800 | — | — |
| 1996-01-31 | $13.53 | $14.02 | 2,623,200 | — | — |
| 1996-01-30 | $12.97 | $13.43 | 2,630,000 | — | — |
| 1996-01-29 | $12.72 | $13.17 | 2,058,400 | — | — |
| 1996-01-26 | $12.81 | $13.27 | 1,161,200 | — | — |
| 1996-01-25 | $12.66 | $13.11 | 2,049,200 | — | — |
| 1996-01-24 | $12.50 | $12.95 | 2,719,200 | — | — |
| 1996-01-23 | $12.44 | $12.88 | 1,769,600 | — | — |
| 1996-01-22 | $12.44 | $12.88 | 2,300,800 | — | — |
| 1996-01-19 | $12.81 | $13.27 | 3,033,600 | — | — |
| 1996-01-18 | $12.38 | $12.82 | 3,141,600 | — | — |
| 1996-01-17 | $12.16 | $12.59 | 2,908,000 | — | — |
| 1996-01-16 | $11.59 | $12.01 | 1,574,400 | — | — |
| 1996-01-15 | $11.28 | $11.69 | 3,734,400 | — | — |
| 1996-01-12 | $11.41 | $11.82 | 3,249,600 | — | — |
| 1996-01-11 | $11.34 | $11.75 | 2,765,600 | — | — |
| 1996-01-10 | $11.31 | $11.72 | 3,749,600 | — | — |
| 1996-01-09 | $11.75 | $12.17 | 2,769,200 | — | — |
| 1996-01-08 | $11.66 | $12.07 | 858,000 | — | — |
| 1996-01-05 | $11.63 | $12.04 | 6,900,400 | — | — |
| 1996-01-04 | $11.78 | $12.20 | 5,207,200 | — | — |
| 1996-01-03 | $11.91 | $12.33 | 3,771,200 | — | — |
| 1996-01-02 | $11.81 | $12.24 | 2,774,000 | — | — |